Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
6.28
+0.24 (3.97%)
Dec 20, 2024, 4:00 PM EST - Market closed
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.91 | 6.34 | 5.81 | 6.28 | 6.28 | 3.97% | 598,933 |
| Dec 19, 2024 | 6.30 | 6.40 | 5.97 | 6.04 | 6.04 | -5.03% | 154,514 |
| Dec 18, 2024 | 6.97 | 7.04 | 6.24 | 6.36 | 6.36 | -8.62% | 160,037 |
| Dec 17, 2024 | 7.09 | 7.40 | 6.77 | 6.96 | 6.96 | -1.69% | 204,118 |
| Dec 16, 2024 | 6.90 | 7.17 | 6.84 | 7.08 | 7.08 | 2.91% | 170,627 |
| Dec 13, 2024 | 7.01 | 7.27 | 6.78 | 6.88 | 6.88 | -3.51% | 166,351 |
| Dec 12, 2024 | 7.50 | 7.85 | 7.03 | 7.13 | 7.13 | -6.55% | 171,855 |
| Dec 11, 2024 | 8.46 | 8.54 | 7.62 | 7.63 | 7.63 | -8.73% | 150,037 |
| Dec 10, 2024 | 8.24 | 8.55 | 7.96 | 8.36 | 8.36 | 0.84% | 862,118 |
| Dec 9, 2024 | 7.73 | 8.35 | 7.71 | 8.29 | 8.29 | 8.65% | 212,556 |
| Dec 6, 2024 | 7.08 | 7.72 | 6.92 | 7.63 | 7.63 | 7.77% | 221,294 |
| Dec 5, 2024 | 6.76 | 7.10 | 6.40 | 7.08 | 7.08 | 4.89% | 457,488 |
| Dec 4, 2024 | 7.28 | 7.29 | 6.54 | 6.75 | 6.75 | -8.16% | 428,816 |
| Dec 3, 2024 | 8.37 | 8.38 | 7.27 | 7.35 | 7.35 | -12.60% | 295,269 |
| Dec 2, 2024 | 8.20 | 8.74 | 8.18 | 8.41 | 8.41 | 2.19% | 360,520 |
| Nov 29, 2024 | 7.82 | 8.30 | 7.72 | 8.23 | 8.23 | 5.11% | 117,582 |
| Nov 27, 2024 | 7.85 | 8.15 | 7.58 | 7.83 | 7.83 | 6.82% | 228,868 |
| Nov 26, 2024 | 7.27 | 7.58 | 7.14 | 7.33 | 7.33 | 1.38% | 123,857 |
| Nov 25, 2024 | 6.53 | 7.28 | 6.53 | 7.23 | 7.23 | 11.75% | 240,288 |
| Nov 22, 2024 | 6.23 | 6.72 | 6.20 | 6.47 | 6.47 | 4.35% | 170,471 |
| Nov 21, 2024 | 6.17 | 6.35 | 5.94 | 6.20 | 6.20 | 1.31% | 155,899 |
| Nov 20, 2024 | 5.99 | 6.25 | 5.77 | 6.12 | 6.12 | 1.66% | 239,304 |
| Nov 19, 2024 | 5.99 | 6.25 | 5.80 | 6.02 | 6.02 | 0.33% | 271,498 |
| Nov 18, 2024 | 6.62 | 6.63 | 5.81 | 6.00 | 6.00 | -9.77% | 503,833 |
| Nov 15, 2024 | 7.85 | 7.95 | 6.65 | 6.65 | 6.65 | -14.52% | 779,352 |
| Nov 14, 2024 | 7.70 | 8.52 | 7.56 | 7.78 | 7.78 | 1.83% | 1,032,165 |
| Nov 13, 2024 | 8.65 | 11.72 | 7.64 | 7.64 | 7.64 | -0.65% | 5,967,565 |
| Nov 12, 2024 | 8.03 | 8.03 | 7.47 | 7.69 | 7.69 | -3.27% | 183,044 |
| Nov 11, 2024 | 8.00 | 8.00 | 7.49 | 7.95 | 7.95 | -0.62% | 228,927 |
| Nov 8, 2024 | 7.90 | 8.20 | 7.71 | 8.00 | 8.00 | 1.39% | 93,573 |
| Nov 7, 2024 | 8.20 | 8.38 | 7.77 | 7.89 | 7.89 | -3.78% | 161,523 |
| Nov 6, 2024 | 8.15 | 8.41 | 7.94 | 8.20 | 8.20 | 2.12% | 293,200 |
| Nov 5, 2024 | 8.21 | 8.43 | 8.01 | 8.03 | 8.03 | -2.55% | 139,863 |
| Nov 4, 2024 | 7.92 | 8.38 | 7.84 | 8.24 | 8.24 | 3.91% | 260,830 |
| Nov 1, 2024 | 7.98 | 8.07 | 7.82 | 7.93 | 7.93 | 0.38% | 221,351 |
| Oct 31, 2024 | 8.31 | 8.38 | 7.54 | 7.90 | 7.90 | -4.53% | 325,737 |
| Oct 30, 2024 | 8.85 | 9.52 | 8.10 | 8.28 | 8.28 | -17.00% | 1,148,923 |
| Oct 29, 2024 | 9.82 | 9.97 | 9.64 | 9.97 | 9.97 | 1.42% | 100,330 |
| Oct 28, 2024 | 9.61 | 10.13 | 9.51 | 9.83 | 9.83 | 3.47% | 152,114 |
| Oct 25, 2024 | 9.91 | 10.05 | 9.49 | 9.50 | 9.50 | -4.04% | 153,180 |
| Oct 24, 2024 | 9.78 | 10.05 | 9.48 | 9.90 | 9.90 | 1.12% | 321,379 |
| Oct 23, 2024 | 10.02 | 10.16 | 9.53 | 9.79 | 9.79 | -2.78% | 166,373 |
| Oct 22, 2024 | 10.52 | 10.71 | 9.55 | 10.07 | 10.07 | -4.28% | 505,842 |
| Oct 21, 2024 | 11.25 | 11.30 | 10.40 | 10.52 | 10.52 | -5.40% | 649,194 |
| Oct 18, 2024 | 9.16 | 11.17 | 9.09 | 11.12 | 11.12 | 22.20% | 953,825 |
| Oct 17, 2024 | 9.11 | 9.27 | 8.88 | 9.10 | 9.10 | -0.55% | 168,071 |
| Oct 16, 2024 | 9.06 | 9.23 | 8.83 | 9.15 | 9.15 | 2.46% | 219,289 |
| Oct 15, 2024 | 7.93 | 9.05 | 7.88 | 8.93 | 8.93 | 12.19% | 206,658 |
| Oct 14, 2024 | 8.14 | 8.17 | 7.95 | 7.96 | 7.96 | -2.81% | 226,510 |
| Oct 11, 2024 | 7.96 | 8.21 | 7.86 | 8.19 | 8.19 | 2.89% | 340,109 |
| Oct 10, 2024 | 8.37 | 8.49 | 7.90 | 7.96 | 7.96 | -6.35% | 386,510 |
| Oct 9, 2024 | 8.76 | 8.76 | 8.33 | 8.50 | 8.50 | -2.86% | 174,589 |
| Oct 8, 2024 | 8.47 | 8.96 | 8.46 | 8.75 | 8.75 | 2.70% | 220,881 |
| Oct 7, 2024 | 8.62 | 8.68 | 8.22 | 8.52 | 8.52 | -1.62% | 285,120 |
| Oct 4, 2024 | 9.24 | 9.36 | 8.52 | 8.66 | 8.66 | -4.94% | 230,302 |
| Oct 3, 2024 | 8.69 | 9.21 | 8.50 | 9.11 | 9.11 | 4.47% | 288,482 |
| Oct 2, 2024 | 8.71 | 8.76 | 8.39 | 8.72 | 8.72 | -0.23% | 165,812 |
| Oct 1, 2024 | 9.01 | 9.14 | 8.72 | 8.74 | 8.74 | -3.32% | 187,893 |
| Sep 30, 2024 | 9.08 | 9.35 | 8.95 | 9.04 | 9.04 | -0.77% | 460,460 |
| Sep 27, 2024 | 9.00 | 9.35 | 8.84 | 9.11 | 9.11 | 2.24% | 320,209 |
| Sep 26, 2024 | 9.04 | 9.27 | 8.80 | 8.91 | 8.91 | -0.45% | 285,410 |
| Sep 25, 2024 | 8.90 | 9.41 | 8.64 | 8.95 | 8.95 | 1.24% | 437,784 |
| Sep 24, 2024 | 9.60 | 9.67 | 8.80 | 8.84 | 8.84 | -6.36% | 299,401 |
| Sep 23, 2024 | 10.77 | 10.77 | 9.42 | 9.44 | 9.44 | -12.43% | 253,849 |
| Sep 20, 2024 | 10.40 | 10.88 | 10.05 | 10.78 | 10.78 | 3.45% | 2,496,140 |
| Sep 19, 2024 | 9.75 | 10.45 | 9.62 | 10.42 | 10.42 | 8.77% | 290,464 |
| Sep 18, 2024 | 9.65 | 9.77 | 9.36 | 9.58 | 9.58 | 0.21% | 258,029 |
| Sep 17, 2024 | 9.69 | 9.90 | 9.40 | 9.56 | 9.56 | -0.31% | 231,396 |
| Sep 16, 2024 | 9.82 | 10.17 | 9.23 | 9.59 | 9.59 | -0.83% | 241,814 |
| Sep 13, 2024 | 9.93 | 10.23 | 9.55 | 9.67 | 9.67 | -2.03% | 158,633 |
| Sep 12, 2024 | 10.20 | 10.40 | 9.61 | 9.87 | 9.87 | -3.61% | 153,484 |
| Sep 11, 2024 | 10.31 | 10.52 | 10.06 | 10.24 | 10.24 | -1.06% | 112,497 |
| Sep 10, 2024 | 10.79 | 11.17 | 10.33 | 10.35 | 10.35 | -4.34% | 217,580 |
| Sep 9, 2024 | 10.80 | 11.45 | 10.74 | 10.82 | 10.82 | -0.73% | 420,150 |
| Sep 6, 2024 | 11.33 | 11.35 | 10.81 | 10.90 | 10.90 | -4.39% | 159,958 |
| Sep 5, 2024 | 11.30 | 11.56 | 11.00 | 11.40 | 11.40 | 1.79% | 179,922 |
| Sep 4, 2024 | 11.35 | 11.77 | 10.92 | 11.20 | 11.20 | -1.75% | 104,178 |
| Sep 3, 2024 | 11.46 | 11.62 | 11.30 | 11.40 | 11.40 | -0.96% | 162,044 |
| Aug 30, 2024 | 11.68 | 11.79 | 10.99 | 11.51 | 11.51 | -0.95% | 142,018 |
| Aug 29, 2024 | 11.58 | 11.96 | 11.48 | 11.62 | 11.62 | 1.66% | 147,272 |
| Aug 28, 2024 | 11.10 | 11.77 | 10.99 | 11.43 | 11.43 | 3.44% | 257,046 |
| Aug 27, 2024 | 11.33 | 11.63 | 10.96 | 11.05 | 11.05 | -2.30% | 142,719 |
| Aug 26, 2024 | 12.13 | 12.33 | 11.13 | 11.31 | 11.31 | -6.14% | 166,723 |
| Aug 23, 2024 | 12.19 | 12.37 | 11.79 | 12.05 | 12.05 | -1.07% | 225,248 |
| Aug 22, 2024 | 12.68 | 12.72 | 12.15 | 12.18 | 12.18 | -4.02% | 71,944 |
| Aug 21, 2024 | 12.28 | 12.76 | 12.09 | 12.69 | 12.69 | 4.27% | 170,422 |
| Aug 20, 2024 | 11.78 | 12.20 | 11.57 | 12.17 | 12.17 | 2.35% | 106,448 |
| Aug 19, 2024 | 12.24 | 12.38 | 11.74 | 11.89 | 11.89 | -2.62% | 196,024 |
| Aug 16, 2024 | 12.04 | 12.45 | 11.89 | 12.21 | 12.21 | 0.91% | 105,797 |
| Aug 15, 2024 | 11.92 | 12.13 | 11.80 | 12.10 | 12.10 | 3.51% | 168,381 |
| Aug 14, 2024 | 11.83 | 12.32 | 11.63 | 11.69 | 11.69 | -0.09% | 298,765 |
| Aug 13, 2024 | 11.88 | 12.35 | 10.93 | 11.70 | 11.70 | -2.34% | 170,364 |
| Aug 12, 2024 | 11.47 | 12.01 | 11.01 | 11.98 | 11.98 | 4.17% | 118,264 |
| Aug 9, 2024 | 11.76 | 12.05 | 11.46 | 11.50 | 11.50 | -1.63% | 110,947 |
| Aug 8, 2024 | 11.75 | 11.89 | 11.17 | 11.69 | 11.69 | -0.26% | 240,972 |
| Aug 7, 2024 | 12.94 | 12.95 | 11.42 | 11.72 | 11.72 | -6.98% | 258,912 |
| Aug 6, 2024 | 11.69 | 12.61 | 11.60 | 12.60 | 12.60 | 7.97% | 322,682 |
| Aug 5, 2024 | 12.09 | 12.78 | 11.50 | 11.67 | 11.67 | -11.92% | 451,319 |
| Aug 2, 2024 | 12.77 | 13.63 | 12.45 | 13.25 | 13.25 | 1.45% | 386,627 |
| Aug 1, 2024 | 12.50 | 13.07 | 12.34 | 13.06 | 13.06 | 4.06% | 223,445 |